Singapore markets closed

Fox Corporation (FOX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
27.63-0.32 (-1.14%)
At close: 04:00PM EST
27.88 +0.25 (+0.90%)
Pre-market: 04:00AM EST
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Feb 202427.8428.0127.5927.6327.631,216,900
16 Feb 202428.1528.1627.7827.9527.951,131,100
15 Feb 202427.8128.3027.7528.1428.141,478,500
14 Feb 202427.4327.8627.2727.7427.741,097,800
13 Feb 202427.8327.8326.9727.3627.361,381,400
12 Feb 202427.4628.1627.4328.0128.011,363,800
09 Feb 202426.7227.5826.6127.4527.451,916,500
08 Feb 202427.3727.7226.4126.6226.622,125,000
07 Feb 202430.5030.5027.3127.4427.442,546,900
06 Feb 202429.2429.5529.0329.3429.341,037,700
05 Feb 202429.2929.4629.1629.1829.181,004,100
02 Feb 202429.8630.0129.4329.5629.561,050,600
01 Feb 202430.0130.1629.5830.1230.12927,800
31 Jan 202429.9130.4129.7030.0130.011,813,000
30 Jan 202429.8930.0029.7529.8029.80641,900
29 Jan 202429.7529.9429.6129.9229.92738,100
26 Jan 202429.7429.8929.6629.7429.74731,500
25 Jan 202429.2529.8229.2529.7129.711,149,100
24 Jan 202429.3729.3728.9729.0629.06796,600
23 Jan 202429.1429.3728.9229.1829.18678,700
22 Jan 202428.7929.1128.7828.9428.94766,200
19 Jan 202428.7228.8128.3328.7328.73798,500
18 Jan 202428.4428.7128.2128.5828.58989,000
17 Jan 202428.2628.6728.1628.3828.38919,200
16 Jan 202428.6828.6828.2128.4528.45979,000
12 Jan 202428.7628.9028.5228.7528.75780,000
11 Jan 202428.4828.6728.2128.6228.621,529,100
10 Jan 202427.9728.5727.7828.5028.501,283,900
09 Jan 202428.2528.4528.1228.1728.171,185,300
08 Jan 202428.1028.5627.9728.4828.48934,100
05 Jan 202427.9928.4527.9228.1028.101,318,100
04 Jan 202428.0328.1127.7727.9927.991,257,700
03 Jan 202428.0028.2927.8327.9727.97980,700
02 Jan 202427.7928.4127.4628.1428.141,510,700
29 Dec 202327.6727.7727.4927.6527.651,158,600
28 Dec 202327.7027.9027.5727.7027.70852,700
27 Dec 202327.8227.8827.6127.6427.641,297,300
26 Dec 202327.8327.9027.4127.8527.85968,400
22 Dec 202327.9028.2227.5927.7527.751,204,800
21 Dec 202327.6027.9827.3527.8927.891,068,200
20 Dec 202327.9028.0027.4327.4627.461,904,200
19 Dec 202327.6727.9027.5527.9027.901,544,400
18 Dec 202327.7927.8627.3727.6327.632,049,300
15 Dec 202328.0128.1727.5327.6527.653,902,800
14 Dec 202327.9028.7027.8528.0028.002,476,000
13 Dec 202327.0927.6126.8127.6127.612,206,300
12 Dec 202327.7027.7027.0727.1527.151,944,100
11 Dec 202327.9828.0727.6227.6227.622,324,100
08 Dec 202327.4028.1127.4028.0128.011,794,800
07 Dec 202327.3227.6127.2027.3327.332,187,500
06 Dec 202327.5927.6727.2227.2927.292,239,700
05 Dec 202328.0528.0927.1327.4627.462,199,900
04 Dec 202328.1928.4227.9828.1728.173,508,100
01 Dec 202327.7828.4227.6628.2628.261,404,900
30 Nov 202327.6627.8427.4127.6627.664,057,700
29 Nov 202328.1128.1127.4727.6927.691,813,600
28 Nov 202328.2628.2627.8527.8827.881,329,600
27 Nov 202328.3928.3928.1328.2428.242,251,200
24 Nov 202328.4228.5928.4128.4428.441,046,300
22 Nov 202328.4428.4928.1528.3528.351,581,400
21 Nov 202328.7028.8328.2328.2928.292,157,400
20 Nov 202328.4528.7928.2928.6428.641,878,000
17 Nov 202328.3928.5028.1928.4328.431,821,300
16 Nov 202328.5128.7327.8828.1428.148,150,400
15 Nov 202328.2128.5727.9228.4628.461,312,200
14 Nov 202327.9928.4627.9928.1228.121,201,000
13 Nov 202328.0828.0827.4627.5727.571,181,400
10 Nov 202327.7628.2027.6428.0828.08804,900
09 Nov 202328.9429.0527.6027.7027.701,519,600
08 Nov 202328.4928.4927.9928.2028.201,029,700
07 Nov 202328.8328.9228.4628.4928.491,562,300
06 Nov 202329.1629.3128.6428.8728.871,207,100
03 Nov 202328.5029.6928.3829.3329.331,302,400
02 Nov 202328.2028.7726.2028.4528.451,558,800
01 Nov 202328.0628.0827.6127.9027.901,518,000
31 Oct 202327.2827.9827.2827.9127.911,212,400
30 Oct 202327.3927.4227.0527.2227.22866,200
27 Oct 202327.4127.6527.0527.1127.11982,200
26 Oct 202327.8227.8427.1927.4427.441,049,400
25 Oct 202328.0328.2227.8227.8327.83804,200
24 Oct 202328.2028.4627.9228.0828.08943,300
23 Oct 202328.2928.5028.0328.0728.07804,300
20 Oct 202328.6128.6128.2628.3028.30837,200
19 Oct 202329.0629.1828.4528.5128.511,110,400
18 Oct 202329.3329.5029.0029.0229.02640,200
17 Oct 202328.4529.5828.4529.4129.411,078,800
16 Oct 202328.6929.3828.6929.1829.18607,100
13 Oct 202328.4428.6628.4028.5828.58698,300
12 Oct 202328.8028.8528.3028.4028.40754,000
11 Oct 202329.0329.2428.6828.8128.81698,300
10 Oct 202328.6529.0028.6428.9228.92885,700
09 Oct 202327.9428.7227.8628.6128.61681,800
06 Oct 202327.7128.2727.6928.1328.13615,600
05 Oct 202328.0828.2727.6827.9827.98564,000
04 Oct 202328.0028.1327.6228.0528.05881,400
03 Oct 202328.4228.4828.0028.0328.031,323,300
02 Oct 202328.8728.8828.4128.5728.57976,100
29 Sept 202328.8429.1728.7928.8828.88965,800
28 Sept 202328.6329.2128.6028.8628.861,010,800
27 Sept 202328.6528.8028.2028.6328.631,043,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...